EverCommerce Inc. (EVCM)
NASDAQ: EVCM · Real-Time Price · USD
9.97
+0.05 (0.50%)
At close: Aug 12, 2026, 4:00 PM EDT
9.97
0.00 (0.00%)
After-hours: Aug 12, 2026, 4:10 PM EDT
EverCommerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 10.03 | 10.14 | 9.64 | 9.97 | 9.97 | 0.50% | 150,757 |
| Aug 11, 2026 | 10.07 | 10.21 | 9.66 | 9.92 | 9.92 | -2.98% | 188,084 |
| Aug 10, 2026 | 10.75 | 11.13 | 10.11 | 10.23 | 10.23 | -6.36% | 287,982 |
| Aug 7, 2026 | 10.75 | 11.05 | 10.21 | 10.92 | 10.92 | 2.92% | 127,568 |
| Aug 6, 2026 | 10.69 | 11.40 | 9.99 | 10.61 | 10.61 | -10.46% | 181,792 |
| Aug 5, 2026 | 11.93 | 12.11 | 11.68 | 11.85 | 11.85 | -1.00% | 105,964 |
| Aug 4, 2026 | 12.00 | 12.15 | 11.53 | 11.97 | 11.97 | -0.08% | 161,113 |
| Aug 3, 2026 | 12.38 | 12.66 | 11.87 | 11.98 | 11.98 | -2.92% | 144,572 |
| Jul 31, 2026 | 11.99 | 12.34 | 11.84 | 12.34 | 12.34 | 1.65% | 111,572 |
| Jul 30, 2026 | 12.07 | 12.24 | 11.71 | 12.14 | 12.14 | 0.17% | 92,966 |
| Jul 29, 2026 | 11.97 | 12.20 | 11.80 | 12.12 | 12.12 | 1.00% | 129,635 |
| Jul 28, 2026 | 11.99 | 12.25 | 11.85 | 12.00 | 12.00 | 1.52% | 118,017 |
| Jul 27, 2026 | 11.42 | 12.00 | 11.42 | 11.82 | 11.82 | 2.25% | 111,554 |
| Jul 24, 2026 | 11.25 | 11.90 | 11.09 | 11.56 | 11.56 | 4.52% | 138,017 |
| Jul 23, 2026 | 11.21 | 11.46 | 11.01 | 11.06 | 11.06 | -3.49% | 111,847 |
| Jul 22, 2026 | 11.30 | 11.54 | 10.89 | 11.46 | 11.46 | 1.42% | 165,801 |
| Jul 21, 2026 | 11.76 | 11.79 | 11.14 | 11.30 | 11.30 | -4.40% | 139,862 |
| Jul 20, 2026 | 11.98 | 12.22 | 11.69 | 11.82 | 11.82 | -1.83% | 184,378 |
| Jul 17, 2026 | 11.70 | 12.15 | 11.45 | 12.04 | 12.04 | 1.52% | 140,531 |
| Jul 16, 2026 | 11.60 | 12.34 | 11.44 | 11.86 | 11.86 | 2.51% | 303,047 |
| Jul 15, 2026 | 11.00 | 12.10 | 11.00 | 11.57 | 11.57 | 5.37% | 564,692 |
| Jul 14, 2026 | 10.62 | 11.00 | 10.39 | 10.98 | 10.98 | 1.48% | 267,211 |
| Jul 13, 2026 | 10.21 | 10.93 | 9.96 | 10.82 | 10.82 | 6.39% | 212,176 |
| Jul 10, 2026 | 10.30 | 10.36 | 10.00 | 10.17 | 10.17 | -0.29% | 136,250 |
| Jul 9, 2026 | 9.92 | 10.25 | 9.67 | 10.20 | 10.20 | 2.31% | 89,532 |
| Jul 8, 2026 | 10.00 | 10.02 | 9.77 | 9.97 | 9.97 | -0.99% | 141,457 |
| Jul 7, 2026 | 10.23 | 10.23 | 9.97 | 10.07 | 10.07 | -0.69% | 146,372 |
| Jul 6, 2026 | 9.89 | 10.26 | 9.87 | 10.14 | 10.14 | 1.60% | 171,381 |
| Jul 2, 2026 | 10.45 | 10.71 | 9.92 | 9.98 | 9.98 | -6.29% | 214,155 |
| Jul 1, 2026 | 10.00 | 11.00 | 10.00 | 10.65 | 10.65 | 5.86% | 188,844 |
| Jun 30, 2026 | 9.67 | 10.15 | 9.54 | 10.06 | 10.06 | 3.82% | 173,777 |
| Jun 29, 2026 | 9.45 | 9.82 | 9.45 | 9.69 | 9.69 | 4.08% | 147,471 |
| Jun 26, 2026 | 8.63 | 9.54 | 8.63 | 9.31 | 9.31 | 6.52% | 359,101 |
| Jun 25, 2026 | 8.79 | 8.93 | 8.60 | 8.74 | 8.74 | -0.68% | 142,873 |
| Jun 24, 2026 | 8.86 | 9.05 | 8.60 | 8.80 | 8.80 | -0.23% | 197,047 |
| Jun 23, 2026 | 8.74 | 9.06 | 8.69 | 8.82 | 8.82 | 1.26% | 182,639 |
| Jun 22, 2026 | 8.85 | 9.13 | 8.61 | 8.71 | 8.71 | -2.68% | 209,433 |
| Jun 18, 2026 | 8.81 | 9.03 | 8.55 | 8.95 | 8.95 | 2.40% | 148,788 |
| Jun 17, 2026 | 9.00 | 9.04 | 8.62 | 8.74 | 8.74 | -3.00% | 121,487 |
| Jun 16, 2026 | 9.06 | 9.29 | 8.76 | 9.01 | 9.01 | -1.42% | 139,429 |
| Jun 15, 2026 | 9.25 | 9.50 | 8.70 | 9.14 | 9.14 | 0.11% | 138,544 |
| Jun 12, 2026 | 9.35 | 9.60 | 9.02 | 9.13 | 9.13 | -2.87% | 148,186 |
| Jun 11, 2026 | 9.13 | 9.52 | 9.07 | 9.40 | 9.40 | 2.40% | 131,382 |
| Jun 10, 2026 | 9.02 | 9.40 | 8.95 | 9.18 | 9.18 | 2.00% | 110,356 |
| Jun 9, 2026 | 9.04 | 9.40 | 8.81 | 9.00 | 9.00 | -0.66% | 182,758 |
| Jun 8, 2026 | 9.21 | 9.44 | 9.00 | 9.06 | 9.06 | -1.52% | 176,047 |
| Jun 5, 2026 | 9.52 | 9.75 | 9.15 | 9.20 | 9.20 | -3.26% | 166,867 |
| Jun 4, 2026 | 9.59 | 9.81 | 9.45 | 9.51 | 9.51 | 0.85% | 99,955 |
| Jun 3, 2026 | 10.26 | 10.26 | 9.30 | 9.43 | 9.43 | -7.82% | 189,208 |
| Jun 2, 2026 | 11.11 | 11.11 | 10.23 | 10.23 | 10.23 | -9.07% | 146,774 |